| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | HKD | 12.68 | 12.82 | 12.38 | 12.56 | 12.56 | -0.16 (-1.26%) | 2,499,114 |
| 24 May 2019 | HKD | 12.98 | 12.98 | 12.48 | 12.72 | 12.72 | -0.24 (-1.85%) | 4,980,533 |
| 23 May 2019 | HKD | 12.88 | 13.26 | 12.88 | 12.96 | 12.96 | -0.12 (-0.92%) | 8,331,757 |
| 22 May 2019 | HKD | 12.8 | 13.2 | 12.8 | 13.08 | 13.08 | +0.42 (+3.32%) | 7,134,840 |
| 21 May 2019 | HKD | 12.56 | 12.96 | 12.52 | 12.66 | 12.66 | +0.06 (+0.48%) | 4,991,470 |
| 20 May 2019 | HKD | 13.02 | 13.08 | 12.5 | 12.6 | 12.6 | -0.38 (-2.93%) | 4,287,477 |
| 17 May 2019 | HKD | 13.54 | 13.62 | 12.96 | 12.98 | 12.98 | -0.56 (-4.14%) | 8,226,126 |
| 16 May 2019 | HKD | 13.4 | 13.6 | 13.4 | 13.54 | 13.54 | -0.12 (-0.88%) | 1,924,452 |
| 15 May 2019 | HKD | 13.7 | 13.9 | 13.42 | 13.66 | 13.66 | -0.02 (-0.15%) | 5,825,245 |
| 14 May 2019 | HKD | 13.7 | 13.84 | 13.54 | 13.68 | 13.68 | -0.62 (-4.34%) | 5,840,767 |
| 13 May 2019 | HKD | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 14 | 14.46 | 13.8 | 14.3 | 14.3 | +0.32 (+2.29%) | 6,955,999 |
| 9 May 2019 | HKD | 14.6 | 14.64 | 13.86 | 13.98 | 13.98 | -0.62 (-4.25%) | 7,049,845 |
| 8 May 2019 | HKD | 14.5 | 14.78 | 14.08 | 14.6 | 14.6 | -0.3 (-2.01%) | 4,347,580 |
| 7 May 2019 | HKD | 15.12 | 15.22 | 14.84 | 14.9 | 14.9 | -0.22 (-1.46%) | 13,944,710 |
| 6 May 2019 | HKD | 15.08 | 15.5 | 14.82 | 15.12 | 15.12 | -0.88 (-5.50%) | 11,177,048 |
| 3 May 2019 | HKD | 15.82 | 16.2 | 15.82 | 16 | 16 | +0.08 (+0.50%) | 6,472,907 |
| 2 May 2019 | HKD | 16.14 | 16.14 | 15.54 | 15.92 | 15.92 | -0.24 (-1.49%) | 10,197,903 |
| 1 May 2019 | HKD | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 16.72 | 16.72 | 16.02 | 16.16 | 16.16 | -0.52 (-3.12%) | 7,977,032 |
| 29 Apr 2019 | HKD | 16.26 | 16.7 | 16.14 | 16.68 | 16.68 | +0.7 (+4.38%) | 12,236,800 |
| 26 Apr 2019 | HKD | 15.86 | 16.14 | 15.84 | 15.98 | 15.98 | +0.02 (+0.13%) | 5,053,835 |
| 25 Apr 2019 | HKD | 16.4 | 16.4 | 15.88 | 15.96 | 15.96 | -0.36 (-2.21%) | 4,711,576 |
| 24 Apr 2019 | HKD | 16.54 | 16.7 | 16.16 | 16.32 | 16.32 | -0.02 (-0.12%) | 4,141,600 |
| 23 Apr 2019 | HKD | 16.38 | 16.44 | 16.16 | 16.34 | 16.34 | -0.1 (-0.61%) | 2,875,474 |
| 22 Apr 2019 | HKD | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 16.5 | 16.66 | 16.42 | 16.44 | 16.44 | 0.0 (0.0%) | 3,181,593 |
| 17 Apr 2019 | HKD | 16.36 | 16.54 | 16.24 | 16.44 | 16.44 | +0.08 (+0.49%) | 4,018,222 |
| 16 Apr 2019 | HKD | 16.84 | 16.84 | 16.18 | 16.36 | 16.36 | -0.38 (-2.27%) | 6,323,185 |
